Strategy Shares Newfound/... (ROMO)
CBOE: ROMO
· Real-Time Price · USD
32.85
-0.26 (-0.79%)
At close: Aug 27, 2025, 2:59 PM
ROMO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 26, 2025 | 32.83 | 32.88 | 32.80 | 32.88 | 32.85 | 0.27% | 1,025 |
| Aug 25, 2025 | 32.94 | 33.01 | 32.79 | 32.79 | 32.79 | -0.97% | 1,025 |
| Aug 22, 2025 | 33.12 | 33.12 | 33.10 | 33.11 | 33.11 | 1.41% | 900 |
| Aug 21, 2025 | 32.64 | 32.65 | 32.64 | 32.65 | 32.65 | -0.37% | 300 |
| Aug 20, 2025 | 32.88 | 32.88 | 32.67 | 32.77 | 32.77 | -0.06% | 2,000 |
| Aug 19, 2025 | 32.91 | 32.91 | 32.79 | 32.79 | 32.79 | -0.09% | 712 |
| Aug 18, 2025 | 32.81 | 32.82 | 32.79 | 32.82 | 32.82 | -0.24% | 809 |
| Aug 15, 2025 | 32.85 | 32.90 | 32.85 | 32.90 | 32.90 | 0.00% | 2,021 |
| Aug 14, 2025 | 32.73 | 32.90 | 32.73 | 32.90 | 32.90 | 0.34% | 1,637 |
| Aug 13, 2025 | 32.74 | 32.79 | 32.74 | 32.79 | 32.79 | 0.37% | 410 |
| Aug 12, 2025 | 32.51 | 32.67 | 32.51 | 32.67 | 32.67 | 1.11% | 1,609 |
| Aug 11, 2025 | 32.33 | 32.33 | 32.31 | 32.31 | 32.31 | -0.40% | 702 |
| Aug 8, 2025 | 32.31 | 32.44 | 32.31 | 32.44 | 32.44 | 0.81% | 713 |
| Aug 7, 2025 | 32.26 | 32.26 | 32.14 | 32.18 | 32.18 | 0.44% | 1,827 |
| Aug 6, 2025 | 31.93 | 32.11 | 31.92 | 32.04 | 32.04 | 0.38% | 11,000 |
| Aug 5, 2025 | 31.97 | 31.97 | 31.77 | 31.92 | 31.92 | 0.09% | 9,536 |
| Aug 4, 2025 | 31.87 | 31.89 | 31.85 | 31.89 | 31.89 | 1.30% | 2,541 |
| Aug 1, 2025 | 31.48 | 31.48 | 31.48 | 31.48 | 31.48 | -0.57% | 300 |
| Jul 31, 2025 | 31.73 | 31.73 | 31.66 | 31.66 | 31.66 | -0.78% | 310 |
| Jul 30, 2025 | 32.16 | 32.16 | 31.90 | 31.91 | 31.91 | -0.59% | 5,500 |